454円
エニグモの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,255.0 | 1,340.0 | 1,255.0 | 1,330.0 | 1,330.0 | 1,406,300 |
| 2020/06/25 | 1,171.0 | 1,230.0 | 1,170.0 | 1,230.0 | 1,230.0 | 712,700 |
| 2020/06/24 | 1,153.0 | 1,185.0 | 1,152.0 | 1,175.0 | 1,175.0 | 317,200 |
| 2020/06/23 | 1,171.0 | 1,187.0 | 1,123.0 | 1,152.0 | 1,152.0 | 418,500 |
| 2020/06/22 | 1,205.0 | 1,205.0 | 1,159.0 | 1,166.0 | 1,166.0 | 679,400 |
| 2020/06/19 | 1,182.0 | 1,227.0 | 1,175.0 | 1,205.0 | 1,205.0 | 1,178,300 |
| 2020/06/18 | 1,090.0 | 1,153.0 | 1,090.0 | 1,140.0 | 1,140.0 | 836,900 |
| 2020/06/17 | 1,132.0 | 1,149.0 | 1,042.0 | 1,072.0 | 1,072.0 | 896,400 |
| 2020/06/16 | 1,035.0 | 1,141.0 | 1,035.0 | 1,141.0 | 1,141.0 | 921,300 |
| 2020/06/15 | 981.0 | 1,062.0 | 961.0 | 999.0 | 999.0 | 817,200 |
| 2020/06/12 | 993.0 | 1,022.0 | 975.0 | 996.0 | 996.0 | 439,000 |
| 2020/06/11 | 1,032.0 | 1,061.0 | 1,028.0 | 1,042.0 | 1,042.0 | 268,500 |
| 2020/06/10 | 1,080.0 | 1,084.0 | 1,030.0 | 1,038.0 | 1,038.0 | 365,500 |
| 2020/06/09 | 1,070.0 | 1,083.0 | 1,043.0 | 1,080.0 | 1,080.0 | 283,000 |
| 2020/06/08 | 1,042.0 | 1,067.0 | 1,033.0 | 1,055.0 | 1,055.0 | 256,800 |
| 2020/06/05 | 1,071.0 | 1,076.0 | 1,026.0 | 1,027.0 | 1,027.0 | 435,500 |
| 2020/06/04 | 1,099.0 | 1,103.0 | 1,048.0 | 1,098.0 | 1,098.0 | 358,400 |
| 2020/06/03 | 1,119.0 | 1,131.0 | 1,083.0 | 1,094.0 | 1,094.0 | 388,100 |
| 2020/06/02 | 1,050.0 | 1,103.0 | 1,050.0 | 1,092.0 | 1,092.0 | 595,400 |
| 2020/06/01 | 1,031.0 | 1,065.0 | 1,019.0 | 1,044.0 | 1,044.0 | 345,700 |
おすすめ条件でスクリーニングされた銘柄を見る
エニグモの取引履歴を振り返りませんか？
エニグモの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
